China International Capital Corporation Limited - 3908.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.42	19.23	19.23	19.64	19.11	19.29M
September 25, 2025	19.75	19.38	19.38	19.82	19.3	26.51M
September 24, 2025	19.51	19.56	19.56	20	19.33	28.39M
September 23, 2025	20	19.64	19.64	20	19.33	29.64M
September 22, 2025	20.06	20.08	20.08	20.34	19.8	22.75M
September 19, 2025	20.5	20	20	20.52	19.88	30.1M
September 18, 2025	21.38	20.42	20.42	21.38	20	43.91M
September 17, 2025	20.82	21.18	21.18	21.4	20.76	23.87M
September 16, 2025	21.2	20.76	20.76	21.26	20.4	20.78M
September 15, 2025	21.32	21.08	21.08	21.6	20.8	30.59M
September 12, 2025	21.62	21.36	21.36	21.94	21.2	27.39M
September 11, 2025	20.9	21.4	21.4	21.62	20.78	33.16M
September 10, 2025	20.9	21.06	21.06	21.34	20.78	28.38M
September 09, 2025	20.5	20.82	20.82	21.14	20.34	44.57M
September 08, 2025	20.52	20.42	20.42	20.66	20.14	18.06M
September 05, 2025	20.12	20.56	20.56	20.62	19.82	29.08M
September 04, 2025	20.5	19.96	19.96	20.54	19.77	33.24M
September 03, 2025	20.92	20.2	20.2	21.14	20	34.65M
September 02, 2025	21.42	20.88	20.88	21.5	20.54	46.95M
September 01, 2025	22.22	21.4	21.4	22.22	21.18	47.03M
August 29, 2025	21.6	21.18	21.18	22.22	21	44.84M
August 28, 2025	21.4	21.54	21.54	21.78	20.94	46.09M
August 27, 2025	22.64	21.4	21.4	22.68	21.16	65.44M
August 26, 2025	23.38	22.68	22.68	23.46	22.58	30.48M
August 25, 2025	23.44	23.46	23.46	23.74	22.94	48.49M
August 22, 2025	22.7	22.94	22.94	23.04	22.3	38.82M
August 21, 2025	22.98	22.62	22.62	23.16	22.08	30M
August 20, 2025	22.5	22.5	22.5	22.72	21.78	37.86M
August 19, 2025	23.66	22.8	22.8	23.88	22.62	39.95M
August 18, 2025	23.1	23.54	23.54	24.34	22.82	69.16M
August 15, 2025	20.96	22.98	22.98	23.14	20.78	72.36M
August 14, 2025	20.86	21.18	21.18	21.76	20.74	56.85M
August 13, 2025	20.88	20.76	20.76	21.22	20.24	51.44M
August 12, 2025	19.96	20.56	20.56	20.7	19.86	30.65M
August 11, 2025	19.82	19.97	19.97	20.08	19.6	23.73M
August 08, 2025	20.08	19.7	19.7	20.1	19.64	13.49M
August 07, 2025	20.24	20.08	20.08	20.72	19.88	29.41M
August 06, 2025	20.1	20.16	20.16	20.22	19.82	14.61M
August 05, 2025	19.78	20.08	20.08	20.22	19.65	34.96M
August 04, 2025	19	19.5	19.5	19.54	18.98	26.58M
August 01, 2025	19.94	19.1	19.1	20.15	19	47.55M
July 31, 2025	20.6	19.96	19.96	21.2	19.74	67.25M
July 30, 2025	21.25	20.9	20.9	21.75	20.6	50.6M
July 29, 2025	21	21.55	21.55	21.7	20.7	39.4M
July 28, 2025	21.25	21.3	21.3	21.9	21.2	41.63M
July 25, 2025	21.8	21.45	21.45	22	21.05	51.47M
July 24, 2025	21.2	21.8	21.8	21.95	21	42.31M
July 23, 2025	21.2	21.15	21.15	21.6	20.7	49.67M
July 22, 2025	20.4	20.95	20.95	21.1	20.1	40.66M
July 21, 2025	19.62	20.55	20.55	20.6	19.54	51.82M
July 18, 2025	19	19.44	19.44	19.52	18.94	29.84M
July 17, 2025	18.74	18.94	18.94	19.02	18.54	17.34M
July 16, 2025	18.94	18.68	18.68	19.1	18.5	23.94M
July 15, 2025	19.3	18.94	18.94	19.58	18.48	47.81M
July 14, 2025	19.36	19.28	19.28	19.46	18.9	30.67M
July 11, 2025	18.5	19.12	19.12	19.84	18.28	90.6M
July 10, 2025	18.14	18.3	18.3	18.7	18	58.02M
July 09, 2025	18.46	18.14	18.14	18.5	18	23.52M
July 08, 2025	18.18	18.46	18.46	18.56	18.06	32.88M
July 07, 2025	17.98	18.08	18.08	18.22	17.84	15.1M

China International Capital Corporation Limited (3908.HK) HKSE